6337 (株)テセック の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 1,391 | 1,398 | 1,374 | 1,388 | 16,300 | 1,388 |
| 2024-10-22 | 1,421 | 1,421 | 1,389 | 1,406 | 17,900 | 1,406 |
| 2024-10-21 | 1,401 | 1,437 | 1,397 | 1,434 | 20,700 | 1,434 |
| 2024-10-18 | 1,418 | 1,418 | 1,393 | 1,398 | 14,800 | 1,398 |
| 2024-10-17 | 1,419 | 1,426 | 1,392 | 1,418 | 36,900 | 1,418 |
| 2024-10-16 | 1,439 | 1,439 | 1,408 | 1,416 | 14,000 | 1,416 |
| 2024-10-15 | 1,440 | 1,461 | 1,423 | 1,444 | 14,600 | 1,444 |
| 2024-10-11 | 1,414 | 1,426 | 1,411 | 1,421 | 12,500 | 1,421 |
| 2024-10-10 | 1,433 | 1,433 | 1,403 | 1,416 | 18,900 | 1,416 |
| 2024-10-09 | 1,457 | 1,459 | 1,426 | 1,433 | 8,500 | 1,433 |
| 2024-10-08 | 1,479 | 1,479 | 1,441 | 1,448 | 18,300 | 1,448 |
| 2024-10-07 | 1,481 | 1,504 | 1,481 | 1,488 | 17,000 | 1,488 |
| 2024-10-04 | 1,482 | 1,510 | 1,480 | 1,481 | 12,200 | 1,481 |
| 2024-10-03 | 1,490 | 1,510 | 1,480 | 1,496 | 14,800 | 1,496 |
| 2024-10-02 | 1,483 | 1,499 | 1,463 | 1,465 | 13,600 | 1,465 |
| 2024-10-01 | 1,465 | 1,518 | 1,465 | 1,509 | 15,600 | 1,509 |
| 2024-09-30 | 1,486 | 1,500 | 1,457 | 1,465 | 31,500 | 1,465 |
| 2024-09-27 | 1,530 | 1,560 | 1,515 | 1,533 | 21,900 | 1,533 |
| 2024-09-26 | 1,507 | 1,536 | 1,499 | 1,520 | 25,100 | 1,520 |
| 2024-09-25 | 1,472 | 1,510 | 1,463 | 1,483 | 15,500 | 1,483 |
| 2024-09-24 | 1,498 | 1,515 | 1,463 | 1,480 | 21,000 | 1,480 |
| 2024-09-20 | 1,469 | 1,477 | 1,448 | 1,470 | 11,100 | 1,470 |
| 2024-09-19 | 1,414 | 1,443 | 1,398 | 1,440 | 21,000 | 1,440 |
| 2024-09-18 | 1,406 | 1,417 | 1,382 | 1,384 | 15,300 | 1,384 |
| 2024-09-17 | 1,430 | 1,430 | 1,377 | 1,399 | 27,100 | 1,399 |
| 2024-09-13 | 1,462 | 1,464 | 1,435 | 1,435 | 7,200 | 1,435 |
| 2024-09-12 | 1,417 | 1,462 | 1,417 | 1,462 | 12,500 | 1,462 |
| 2024-09-11 | 1,413 | 1,420 | 1,380 | 1,395 | 21,800 | 1,395 |
| 2024-09-10 | 1,453 | 1,460 | 1,425 | 1,425 | 9,300 | 1,425 |
| 2024-09-09 | 1,405 | 1,490 | 1,393 | 1,437 | 31,100 | 1,437 |
| 2024-09-06 | 1,460 | 1,462 | 1,434 | 1,434 | 20,700 | 1,434 |
| 2024-09-05 | 1,450 | 1,486 | 1,433 | 1,463 | 27,800 | 1,463 |
| 2024-09-04 | 1,498 | 1,498 | 1,438 | 1,472 | 62,300 | 1,472 |
| 2024-09-03 | 1,561 | 1,561 | 1,520 | 1,521 | 36,000 | 1,521 |
| 2024-09-02 | 1,585 | 1,587 | 1,555 | 1,560 | 28,100 | 1,560 |
| 2024-08-30 | 1,556 | 1,583 | 1,537 | 1,582 | 25,300 | 1,582 |
| 2024-08-29 | 1,535 | 1,561 | 1,520 | 1,556 | 22,700 | 1,556 |
| 2024-08-28 | 1,559 | 1,559 | 1,529 | 1,540 | 12,500 | 1,540 |
| 2024-08-27 | 1,545 | 1,567 | 1,523 | 1,567 | 21,600 | 1,567 |
| 2024-08-26 | 1,560 | 1,564 | 1,522 | 1,564 | 24,400 | 1,564 |
| 2024-08-23 | 1,598 | 1,598 | 1,553 | 1,565 | 23,900 | 1,565 |
| 2024-08-22 | 1,573 | 1,598 | 1,561 | 1,598 | 20,200 | 1,598 |
| 2024-08-21 | 1,579 | 1,590 | 1,552 | 1,578 | 36,800 | 1,578 |
| 2024-08-20 | 1,555 | 1,613 | 1,553 | 1,613 | 33,200 | 1,613 |
| 2024-08-19 | 1,553 | 1,575 | 1,525 | 1,551 | 31,500 | 1,551 |
| 2024-08-16 | 1,540 | 1,576 | 1,530 | 1,575 | 48,700 | 1,575 |
| 2024-08-15 | 1,494 | 1,531 | 1,488 | 1,515 | 68,300 | 1,515 |
| 2024-08-14 | 1,467 | 1,516 | 1,450 | 1,494 | 55,200 | 1,494 |
| 2024-08-13 | 1,432 | 1,480 | 1,432 | 1,467 | 60,500 | 1,467 |
| 2024-08-09 | 1,446 | 1,449 | 1,407 | 1,429 | 48,000 | 1,429 |
| 2024-08-08 | 1,427 | 1,440 | 1,390 | 1,416 | 62,500 | 1,416 |
| 2024-08-07 | 1,437 | 1,500 | 1,402 | 1,453 | 48,900 | 1,453 |
| 2024-08-06 | 1,448 | 1,512 | 1,417 | 1,455 | 70,600 | 1,455 |
| 2024-08-05 | 1,480 | 1,520 | 1,299 | 1,329 | 121,600 | 1,329 |
| 2024-08-02 | 1,621 | 1,621 | 1,551 | 1,551 | 93,900 | 1,551 |
| 2024-08-01 | 1,764 | 1,781 | 1,651 | 1,661 | 96,600 | 1,661 |
| 2024-07-31 | 1,800 | 1,808 | 1,709 | 1,741 | 204,500 | 1,741 |
| 2024-07-30 | 2,060 | 2,060 | 1,983 | 2,027 | 49,600 | 2,027 |
| 2024-07-29 | 2,062 | 2,091 | 2,047 | 2,056 | 34,200 | 2,056 |
| 2024-07-26 | 2,075 | 2,092 | 2,051 | 2,052 | 17,300 | 2,052 |
| 2024-07-25 | 2,102 | 2,118 | 2,064 | 2,075 | 31,700 | 2,075 |
| 2024-07-24 | 2,141 | 2,184 | 2,135 | 2,157 | 10,100 | 2,157 |
| 2024-07-23 | 2,160 | 2,191 | 2,120 | 2,143 | 23,800 | 2,143 |
| 2024-07-22 | 2,178 | 2,178 | 2,134 | 2,160 | 17,200 | 2,160 |
| 2024-07-19 | 2,190 | 2,200 | 2,160 | 2,178 | 33,200 | 2,178 |
| 2024-07-18 | 2,278 | 2,278 | 2,191 | 2,198 | 31,500 | 2,198 |
| 2024-07-17 | 2,320 | 2,320 | 2,281 | 2,287 | 9,500 | 2,287 |
| 2024-07-16 | 2,280 | 2,320 | 2,275 | 2,319 | 21,700 | 2,319 |
| 2024-07-12 | 2,275 | 2,300 | 2,271 | 2,291 | 9,400 | 2,291 |
| 2024-07-11 | 2,289 | 2,296 | 2,265 | 2,275 | 11,000 | 2,275 |
| 2024-07-10 | 2,356 | 2,356 | 2,255 | 2,266 | 19,700 | 2,266 |
| 2024-07-09 | 2,330 | 2,358 | 2,319 | 2,341 | 11,400 | 2,341 |
| 2024-07-08 | 2,323 | 2,367 | 2,312 | 2,314 | 9,400 | 2,314 |
| 2024-07-05 | 2,378 | 2,378 | 2,333 | 2,333 | 15,700 | 2,333 |
| 2024-07-04 | 2,365 | 2,385 | 2,344 | 2,370 | 13,300 | 2,370 |
| 2024-07-03 | 2,348 | 2,400 | 2,348 | 2,375 | 16,100 | 2,375 |
| 2024-07-02 | 2,392 | 2,392 | 2,342 | 2,372 | 14,700 | 2,372 |
| 2024-07-01 | 2,375 | 2,388 | 2,358 | 2,380 | 11,600 | 2,380 |
| 2024-06-28 | 2,375 | 2,377 | 2,347 | 2,375 | 8,000 | 2,375 |
| 2024-06-27 | 2,375 | 2,375 | 2,337 | 2,368 | 6,600 | 2,368 |
| 2024-06-26 | 2,376 | 2,385 | 2,320 | 2,375 | 12,400 | 2,375 |
| 2024-06-25 | 2,339 | 2,375 | 2,303 | 2,368 | 26,600 | 2,368 |
| 2024-06-24 | 2,293 | 2,320 | 2,290 | 2,318 | 15,800 | 2,318 |
| 2024-06-21 | 2,294 | 2,307 | 2,270 | 2,293 | 18,200 | 2,293 |
| 2024-06-20 | 2,251 | 2,302 | 2,251 | 2,294 | 20,400 | 2,294 |
| 2024-06-19 | 2,332 | 2,358 | 2,249 | 2,263 | 24,800 | 2,263 |
| 2024-06-18 | 2,312 | 2,358 | 2,312 | 2,341 | 14,400 | 2,341 |
| 2024-06-17 | 2,348 | 2,359 | 2,301 | 2,301 | 14,000 | 2,301 |
| 2024-06-14 | 2,346 | 2,393 | 2,346 | 2,369 | 19,100 | 2,369 |
| 2024-06-13 | 2,429 | 2,431 | 2,348 | 2,363 | 25,200 | 2,363 |
| 2024-06-12 | 2,355 | 2,413 | 2,355 | 2,408 | 47,600 | 2,408 |
| 2024-06-11 | 2,317 | 2,376 | 2,309 | 2,363 | 47,600 | 2,363 |
| 2024-06-10 | 2,230 | 2,313 | 2,230 | 2,288 | 24,100 | 2,288 |
| 2024-06-07 | 2,232 | 2,251 | 2,213 | 2,225 | 18,600 | 2,225 |
| 2024-06-06 | 2,251 | 2,269 | 2,232 | 2,247 | 10,900 | 2,247 |
| 2024-06-05 | 2,270 | 2,275 | 2,236 | 2,236 | 10,700 | 2,236 |
| 2024-06-04 | 2,259 | 2,271 | 2,239 | 2,261 | 11,000 | 2,261 |
| 2024-06-03 | 2,253 | 2,290 | 2,231 | 2,277 | 17,000 | 2,277 |
| 2024-05-31 | 2,242 | 2,263 | 2,225 | 2,253 | 18,400 | 2,253 |
| 2024-05-30 | 2,199 | 2,267 | 2,192 | 2,242 | 52,000 | 2,242 |
| 2024-05-29 | 2,245 | 2,280 | 2,216 | 2,216 | 36,100 | 2,216 |
| 2024-05-28 | 2,200 | 2,240 | 2,200 | 2,230 | 21,600 | 2,230 |
| 2024-05-27 | 2,210 | 2,241 | 2,181 | 2,211 | 18,300 | 2,211 |
| 2024-05-24 | 2,157 | 2,215 | 2,154 | 2,189 | 15,000 | 2,189 |
| 2024-05-23 | 2,188 | 2,222 | 2,179 | 2,189 | 17,000 | 2,189 |
| 2024-05-22 | 2,192 | 2,196 | 2,163 | 2,172 | 22,500 | 2,172 |
| 2024-05-21 | 2,201 | 2,211 | 2,181 | 2,192 | 23,500 | 2,192 |
| 2024-05-20 | 2,165 | 2,218 | 2,164 | 2,193 | 32,400 | 2,193 |
| 2024-05-17 | 2,158 | 2,184 | 2,137 | 2,157 | 31,100 | 2,157 |
| 2024-05-16 | 2,239 | 2,260 | 2,190 | 2,190 | 50,600 | 2,190 |
| 2024-05-15 | 2,111 | 2,259 | 2,111 | 2,217 | 80,800 | 2,217 |
| 2024-05-14 | 2,150 | 2,177 | 2,121 | 2,172 | 34,800 | 2,172 |
| 2024-05-13 | 2,109 | 2,150 | 2,098 | 2,146 | 27,100 | 2,146 |
| 2024-05-10 | 2,103 | 2,118 | 2,089 | 2,109 | 16,700 | 2,109 |
| 2024-05-09 | 2,119 | 2,119 | 2,090 | 2,103 | 13,900 | 2,103 |
| 2024-05-08 | 2,139 | 2,151 | 2,118 | 2,119 | 21,000 | 2,119 |
| 2024-05-07 | 2,105 | 2,145 | 2,102 | 2,139 | 28,200 | 2,139 |
| 2024-05-02 | 2,085 | 2,097 | 2,066 | 2,075 | 27,300 | 2,075 |
| 2024-05-01 | 2,108 | 2,125 | 2,092 | 2,094 | 25,700 | 2,094 |
| 2024-04-30 | 2,092 | 2,132 | 2,079 | 2,108 | 26,900 | 2,108 |
| 2024-04-26 | 2,042 | 2,078 | 2,020 | 2,068 | 30,200 | 2,068 |
| 2024-04-25 | 2,070 | 2,091 | 2,045 | 2,051 | 24,200 | 2,051 |
| 2024-04-24 | 2,045 | 2,123 | 2,039 | 2,090 | 49,000 | 2,090 |
| 2024-04-23 | 2,080 | 2,096 | 2,010 | 2,034 | 57,300 | 2,034 |
| 2024-04-22 | 2,099 | 2,099 | 2,045 | 2,061 | 44,100 | 2,061 |
| 2024-04-19 | 2,172 | 2,174 | 2,059 | 2,099 | 75,900 | 2,099 |
| 2024-04-18 | 2,175 | 2,213 | 2,140 | 2,189 | 32,900 | 2,189 |
| 2024-04-17 | 2,267 | 2,267 | 2,183 | 2,183 | 56,200 | 2,183 |
| 2024-04-16 | 2,307 | 2,312 | 2,256 | 2,256 | 41,000 | 2,256 |
| 2024-04-15 | 2,314 | 2,338 | 2,312 | 2,320 | 18,400 | 2,320 |
| 2024-04-12 | 2,329 | 2,344 | 2,318 | 2,342 | 18,200 | 2,342 |
| 2024-04-11 | 2,311 | 2,319 | 2,292 | 2,315 | 18,600 | 2,315 |
| 2024-04-10 | 2,310 | 2,320 | 2,295 | 2,313 | 17,600 | 2,313 |
| 2024-04-09 | 2,269 | 2,296 | 2,268 | 2,283 | 26,500 | 2,283 |
| 2024-04-08 | 2,270 | 2,287 | 2,242 | 2,253 | 19,100 | 2,253 |
| 2024-04-05 | 2,225 | 2,260 | 2,212 | 2,238 | 31,600 | 2,238 |
| 2024-04-04 | 2,310 | 2,310 | 2,236 | 2,247 | 36,500 | 2,247 |
| 2024-04-03 | 2,240 | 2,279 | 2,211 | 2,250 | 48,900 | 2,250 |
| 2024-04-02 | 2,318 | 2,318 | 2,265 | 2,280 | 27,700 | 2,280 |
| 2024-04-01 | 2,375 | 2,396 | 2,288 | 2,295 | 54,600 | 2,295 |
| 2024-03-29 | 2,399 | 2,409 | 2,354 | 2,393 | 30,000 | 2,393 |
| 2024-03-28 | 2,375 | 2,404 | 2,360 | 2,388 | 29,700 | 2,388 |
| 2024-03-27 | 2,399 | 2,422 | 2,390 | 2,400 | 33,100 | 2,400 |
| 2024-03-26 | 2,382 | 2,428 | 2,382 | 2,408 | 23,100 | 2,408 |
| 2024-03-25 | 2,365 | 2,415 | 2,365 | 2,383 | 27,500 | 2,383 |
| 2024-03-22 | 2,397 | 2,400 | 2,365 | 2,385 | 28,300 | 2,385 |
| 2024-03-21 | 2,360 | 2,410 | 2,347 | 2,404 | 51,600 | 2,404 |
| 2024-03-19 | 2,320 | 2,325 | 2,294 | 2,316 | 26,500 | 2,316 |
| 2024-03-18 | 2,298 | 2,325 | 2,290 | 2,322 | 19,500 | 2,322 |
| 2024-03-15 | 2,302 | 2,318 | 2,286 | 2,293 | 27,000 | 2,293 |
| 2024-03-14 | 2,328 | 2,332 | 2,295 | 2,321 | 20,300 | 2,321 |
| 2024-03-13 | 2,369 | 2,378 | 2,300 | 2,304 | 26,100 | 2,304 |
| 2024-03-12 | 2,300 | 2,341 | 2,300 | 2,319 | 27,700 | 2,319 |
| 2024-03-11 | 2,350 | 2,377 | 2,305 | 2,317 | 43,300 | 2,317 |
| 2024-03-08 | 2,373 | 2,424 | 2,373 | 2,416 | 54,000 | 2,416 |
| 2024-03-07 | 2,465 | 2,469 | 2,362 | 2,375 | 91,200 | 2,375 |
| 2024-03-06 | 2,409 | 2,465 | 2,391 | 2,465 | 36,100 | 2,465 |
| 2024-03-05 | 2,466 | 2,466 | 2,378 | 2,452 | 74,800 | 2,452 |
| 2024-03-04 | 2,335 | 2,509 | 2,335 | 2,491 | 157,100 | 2,491 |
| 2024-03-01 | 2,315 | 2,337 | 2,315 | 2,320 | 58,100 | 2,320 |
| 2024-02-29 | 2,327 | 2,335 | 2,284 | 2,309 | 67,100 | 2,309 |
| 2024-02-28 | 2,380 | 2,431 | 2,370 | 2,377 | 44,100 | 2,377 |
| 2024-02-27 | 2,415 | 2,415 | 2,369 | 2,395 | 44,100 | 2,395 |
| 2024-02-26 | 2,372 | 2,411 | 2,360 | 2,384 | 81,800 | 2,384 |
| 2024-02-22 | 2,251 | 2,314 | 2,234 | 2,311 | 84,900 | 2,311 |
| 2024-02-21 | 2,216 | 2,217 | 2,190 | 2,198 | 65,000 | 2,198 |
| 2024-02-20 | 2,230 | 2,237 | 2,202 | 2,228 | 57,500 | 2,228 |
| 2024-02-19 | 2,241 | 2,253 | 2,216 | 2,235 | 68,400 | 2,235 |
| 2024-02-16 | 2,276 | 2,287 | 2,223 | 2,243 | 97,000 | 2,243 |
| 2024-02-15 | 2,317 | 2,318 | 2,264 | 2,275 | 44,000 | 2,275 |
| 2024-02-14 | 2,301 | 2,323 | 2,286 | 2,307 | 36,400 | 2,307 |
| 2024-02-13 | 2,355 | 2,380 | 2,283 | 2,302 | 87,000 | 2,302 |
| 2024-02-09 | 2,365 | 2,375 | 2,328 | 2,350 | 32,000 | 2,350 |
| 2024-02-08 | 2,314 | 2,368 | 2,280 | 2,351 | 56,200 | 2,351 |
| 2024-02-07 | 2,352 | 2,352 | 2,291 | 2,309 | 52,900 | 2,309 |
| 2024-02-06 | 2,377 | 2,385 | 2,355 | 2,356 | 52,600 | 2,356 |
| 2024-02-05 | 2,366 | 2,379 | 2,322 | 2,364 | 75,600 | 2,364 |
| 2024-02-02 | 2,320 | 2,364 | 2,320 | 2,358 | 62,100 | 2,358 |
| 2024-02-01 | 2,350 | 2,350 | 2,256 | 2,308 | 187,400 | 2,308 |
| 2024-01-31 | 2,450 | 2,527 | 2,375 | 2,393 | 219,500 | 2,393 |
| 2024-01-30 | 2,498 | 2,533 | 2,470 | 2,488 | 99,100 | 2,488 |
| 2024-01-29 | 2,472 | 2,508 | 2,465 | 2,488 | 72,400 | 2,488 |
| 2024-01-26 | 2,512 | 2,512 | 2,457 | 2,471 | 115,600 | 2,471 |
| 2024-01-25 | 2,534 | 2,557 | 2,506 | 2,557 | 75,400 | 2,557 |
| 2024-01-24 | 2,546 | 2,557 | 2,507 | 2,534 | 70,800 | 2,534 |
| 2024-01-23 | 2,645 | 2,645 | 2,542 | 2,560 | 95,900 | 2,560 |
| 2024-01-22 | 2,655 | 2,660 | 2,605 | 2,637 | 127,500 | 2,637 |
| 2024-01-19 | 2,423 | 2,598 | 2,423 | 2,595 | 138,000 | 2,595 |
| 2024-01-18 | 2,366 | 2,398 | 2,360 | 2,373 | 23,500 | 2,373 |
| 2024-01-17 | 2,420 | 2,449 | 2,363 | 2,366 | 52,400 | 2,366 |
| 2024-01-16 | 2,468 | 2,472 | 2,410 | 2,410 | 45,500 | 2,410 |
| 2024-01-15 | 2,446 | 2,468 | 2,430 | 2,468 | 33,300 | 2,468 |
| 2024-01-12 | 2,494 | 2,494 | 2,391 | 2,450 | 58,400 | 2,450 |
| 2024-01-11 | 2,481 | 2,490 | 2,420 | 2,458 | 69,800 | 2,458 |
| 2024-01-10 | 2,510 | 2,519 | 2,466 | 2,466 | 67,000 | 2,466 |
| 2024-01-09 | 2,400 | 2,500 | 2,400 | 2,460 | 80,000 | 2,460 |
| 2024-01-05 | 2,436 | 2,436 | 2,343 | 2,363 | 45,200 | 2,363 |
| 2024-01-04 | 2,401 | 2,422 | 2,331 | 2,411 | 33,400 | 2,411 |
分割・併合履歴 ： なし
